Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 112.50 | 114.56 | 111.69 | 112.48 | 3,459,285 | +0.66(+0.59%) |
Nov 29, 2017 | 109.56 | 112.08 | 109.46 | 111.81 | 3,635,931 | +3.24(+2.99%) |
Nov 28, 2017 | 106.34 | 108.90 | 105.92 | 108.57 | 2,404,305 | +2.50(+2.35%) |
Nov 27, 2017 | 106.57 | 105.82 | 106.08 | 1,487,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 106.77 | 106.92 | 106.07 | 106.08 | 765,850 | -0.38(-0.36%) |
Nov 22, 2017 | 106.52 | 107.09 | 106.24 | 106.46 | 1,177,891 | -0.06(-0.05%) |
Nov 21, 2017 | 107.07 | 107.22 | 106.20 | 106.52 | 1,535,671 | -0.14(-0.14%) |
Nov 20, 2017 | 106.60 | 106.90 | 105.90 | 106.66 | 1,752,959 | +0.35(+0.33%) |
Nov 17, 2017 | 105.30 | 106.56 | 105.14 | 106.31 | 1,385,674 | +0.29(+0.27%) |
Nov 16, 2017 | 106.72 | 107.10 | 105.96 | 106.02 | 1,552,349 | -0.33(-0.31%) |
Nov 15, 2017 | 104.71 | 107.09 | 104.39 | 106.35 | 2,403,155 | +0.72(+0.68%) |
Nov 14, 2017 | 104.92 | 106.10 | 104.75 | 105.63 | 2,866,553 | -0.18(-0.17%) |
Nov 13, 2017 | 105.25 | 106.49 | 104.88 | 105.81 | 2,691,702 | -0.20(-0.19%) |
Nov 10, 2017 | 106.54 | 107.12 | 105.92 | 106.01 | 2,406,124 | -0.06(-0.05%) |
Nov 09, 2017 | 105.88 | 106.88 | 105.12 | 106.07 | 2,481,360 | -0.59(-0.56%) |
Nov 08, 2017 | 106.90 | 107.40 | 106.24 | 106.66 | 2,771,483 | -0.64(-0.60%) |
Nov 07, 2017 | 110.81 | 111.08 | 107.14 | 107.30 | 3,134,825 | -3.60(-3.25%) |
Nov 06, 2017 | 110.41 | 111.17 | 110.13 | 110.90 | 1,105,036 | -0.04(-0.04%) |
Nov 03, 2017 | 110.13 | 111.00 | 109.97 | 110.94 | 1,257,435 | +0.19(+0.17%) |
Nov 02, 2017 | 109.79 | 110.81 | 108.91 | 110.75 | 1,365,347 | +1.17(+1.07%) |
Nov 01, 2017 | 110.33 | 110.94 | 109.44 | 109.58 | 1,509,104 | +0.12(+0.11%) |
Oct 31, 2017 | 109.79 | 110.59 | 109.44 | 109.46 | 1,414,178 | -0.30(-0.27%) |
Oct 30, 2017 | 109.75 | 110.47 | 109.28 | 109.76 | 1,498,616 | -0.81(-0.73%) |
Oct 27, 2017 | 109.88 | 110.85 | 109.60 | 110.56 | 1,497,767 | +0.26(+0.23%) |
Oct 26, 2017 | 110.69 | 111.02 | 110.08 | 110.31 | 1,933,624 | +0.31(+0.28%) |
Oct 25, 2017 | 111.41 | 111.41 | 109.17 | 110.00 | 1,561,212 | -0.30(-0.27%) |
Oct 24, 2017 | 109.70 | 110.82 | 109.56 | 110.29 | 1,651,048 | +0.85(+0.77%) |
Oct 23, 2017 | 109.69 | 110.18 | 109.12 | 109.44 | 1,625,805 | -0.14(-0.13%) |
Oct 20, 2017 | 109.50 | 110.20 | 108.97 | 109.59 | 2,600,621 | +1.32(+1.22%) |
Oct 19, 2017 | 107.10 | 108.60 | 107.04 | 108.27 | 1,661,841 | +0.45(+0.42%) |
Oct 18, 2017 | 107.91 | 108.38 | 107.28 | 107.82 | 2,136,268 | +0.38(+0.36%) |
Oct 17, 2017 | 108.45 | 108.68 | 107.37 | 107.44 | 2,569,004 | -0.62(-0.57%) |
Oct 16, 2017 | 106.84 | 108.32 | 106.61 | 108.05 | 2,851,053 | +1.62(+1.53%) |
Oct 13, 2017 | 109.01 | 109.01 | 105.55 | 106.43 | 3,428,208 | -1.21(-1.12%) |
Oct 12, 2017 | 109.34 | 109.34 | 107.38 | 107.64 | 2,965,659 | -0.97(-0.89%) |
Oct 11, 2017 | 108.43 | 108.76 | 107.84 | 108.61 | 2,177,928 | -0.18(-0.17%) |
Oct 10, 2017 | 107.84 | 108.93 | 107.81 | 108.79 | 1,771,862 | +0.88(+0.82%) |
Oct 09, 2017 | 108.22 | 108.38 | 107.51 | 107.91 | 1,092,801 | -0.06(-0.06%) |
Oct 06, 2017 | 108.40 | 108.95 | 107.14 | 107.97 | 1,843,110 | +0.12(+0.11%) |
Oct 05, 2017 | 106.48 | 108.32 | 105.92 | 107.85 | 1,707,898 | +1.01(+0.95%) |
Oct 04, 2017 | 106.77 | 107.58 | 106.40 | 106.84 | 2,422,970 | +0.07(+0.07%) |
Oct 03, 2017 | 107.61 | 107.82 | 106.51 | 106.77 | 2,743,001 | -0.75(-0.70%) |
Oct 02, 2017 | 107.63 | 107.91 | 106.83 | 107.52 | 2,193,499 | +0.28(+0.26%) |
Sep 29, 2017 | 106.85 | 108.00 | 106.83 | 107.24 | 2,579,882 | +0.25(+0.23%) |
Sep 28, 2017 | 107.03 | 107.27 | 105.76 | 106.99 | 1,861,467 | +0.11(+0.10%) |
Sep 27, 2017 | 106.78 | 107.96 | 106.07 | 106.88 | 2,808,931 | +1.50(+1.43%) |
Sep 26, 2017 | 105.72 | 106.09 | 105.23 | 105.38 | 3,062,474 | -0.87(-0.82%) |
Sep 25, 2017 | 106.08 | 106.79 | 105.57 | 106.25 | 2,160,903 | +0.07(+0.07%) |
Sep 22, 2017 | 105.75 | 106.28 | 105.12 | 106.17 | 2,416,900 | +0.06(+0.06%) |
Sep 21, 2017 | 106.11 | 106.87 | 105.70 | 106.11 | 2,402,509 | +0.28(+0.26%) |
Sep 20, 2017 | 104.72 | 106.38 | 104.10 | 105.83 | 2,782,969 | +1.37(+1.31%) |
Sep 19, 2017 | 103.32 | 104.66 | 103.00 | 104.46 | 2,209,707 | +1.26(+1.22%) |
Sep 18, 2017 | 102.43 | 103.64 | 102.29 | 103.20 | 2,897,863 | +1.20(+1.18%) |
Sep 15, 2017 | 100.83 | 102.01 | 100.62 | 102.00 | 4,120,746 | +0.80(+0.79%) |
Sep 14, 2017 | 101.20 | 101.89 | 101.08 | 101.21 | 2,202,660 | -0.09(-0.09%) |
Sep 13, 2017 | 100.24 | 101.31 | 100.04 | 101.30 | 2,230,707 | +0.68(+0.68%) |
Sep 12, 2017 | 98.82 | 100.94 | 98.79 | 100.61 | 2,652,302 | +2.12(+2.16%) |
Sep 11, 2017 | 98.66 | 97.60 | 98.49 | 3,233,565 | +1.80(+1.86%) | |
Sep 08, 2017 | 95.88 | 97.41 | 95.88 | 96.69 | 2,455,210 | +0.64(+0.66%) |
Sep 07, 2017 | 98.29 | 98.29 | 95.30 | 96.05 | 3,961,050 | -2.27(-2.31%) |
Sep 06, 2017 | 99.04 | 99.38 | 98.06 | 98.32 | 2,398,893 | -0.18(-0.19%) |
Sep 05, 2017 | 99.99 | 100.18 | 98.17 | 98.50 | 3,660,870 | -2.27(-2.25%) |